Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 142.52 | 142.52 | 138.04 | 138.04 | 138.04 | 348 |
| 2025-08-05 | 141.80 | 143.22 | 141.01 | 143.22 | 143.22 | 71 |
| 2025-08-04 | 143.92 | 146.30 | 143.36 | 145.74 | 145.74 | 55 |
| 2025-08-01 | 144.34 | 144.34 | 142.35 | 142.37 | 142.37 | 47 |
| 2025-07-31 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 2 |
| 2025-07-30 | 145.88 | 146.58 | 144.34 | 144.34 | 144.34 | 135 |
| 2025-07-29 | 151.00 | 151.00 | 143.80 | 143.80 | 143.80 | 31 |
| 2025-07-28 | 158.00 | 158.00 | 150.87 | 151.00 | 151.00 | 830 |
| 2025-07-25 | 149.92 | 157.35 | 145.95 | 157.35 | 157.35 | 74 |
| 2025-07-24 | 159.84 | 159.84 | 148.00 | 149.92 | 149.92 | 182 |
| 2025-07-23 | 161.44 | 161.92 | 161.44 | 161.92 | 161.92 | 9 |
| 2025-07-22 | 154.00 | 157.04 | 154.00 | 155.80 | 155.80 | 30 |
| 2025-07-21 | 155.85 | 155.85 | 152.65 | 153.40 | 153.40 | 227 |
| 2025-07-18 | 161.84 | 161.84 | 156.16 | 156.85 | 156.85 | 192 |
| 2025-07-17 | 165.00 | 165.07 | 161.33 | 161.84 | 161.84 | 29 |
| 2025-07-16 | 166.50 | 168.03 | 166.50 | 168.03 | 168.03 | 137 |
| 2025-07-15 | 169.32 | 169.32 | 168.68 | 168.68 | 168.68 | 4 |
| 2025-07-14 | 173.57 | 173.57 | 172.48 | 172.48 | 172.48 | 54 |
| 2025-07-11 | 176.76 | 176.76 | 174.88 | 174.88 | 174.88 | 142 |
| 2025-07-10 | 181.08 | 183.00 | 179.98 | 183.00 | 183.00 | 603 |
| 2025-07-09 | 175.00 | 181.62 | 174.24 | 180.73 | 180.73 | 119 |
| 2025-07-08 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 0 |
| 2025-07-07 | 182.52 | 183.05 | 182.52 | 182.88 | 182.88 | 4 |
| 2025-07-04 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | 0 |
| 2025-07-03 | 187.56 | 187.74 | 181.38 | 181.38 | 181.38 | 849 |
| 2025-07-02 | 260.78 | 260.78 | 183.77 | 183.77 | 183.77 | 1,168 |
| 2025-07-01 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-30 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-27 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-26 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-25 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-24 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-23 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-20 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-18 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-17 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0 |
| 2025-06-16 | 300.00 | 301.63 | 299.50 | 299.50 | 299.50 | 7 |
| 2025-06-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-12 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-11 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-10 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-09 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-06 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-05 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-30 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-29 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-27 | 324.40 | 326.10 | 324.40 | 326.00 | 326.00 | 12 |
| 2025-05-26 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-23 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-22 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-21 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-20 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-19 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-16 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-15 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 0 |
| 2025-05-14 | 335.94 | 335.94 | 335.94 | 335.94 | 335.94 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.